Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Resources (NY: DNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.090 3.097 2.983 3.078 516,486 -0.03(-0.99%)
Jul 30, 2003 3.055 3.109 3.055 3.109 143,135 +0.01(+0.46%)
Jul 29, 2003 3.121 3.124 3.069 3.095 151,549 -0.00(-0.08%)
Jul 28, 2003 3.021 3.112 3.021 3.097 196,351 +0.05(+1.80%)
Jul 25, 2003 3.055 3.076 3.031 3.043 44,171 +0.00(+0.00%)
Jul 24, 2003 3.078 3.090 3.033 3.043 142,083 -0.04(-1.16%)
Jul 23, 2003 3.090 3.093 3.031 3.078 105,590 -0.01(-0.23%)
Jul 22, 2003 3.069 3.107 3.043 3.086 102,750 +0.00(+0.15%)
Jul 21, 2003 3.102 3.124 3.031 3.081 238,313 -0.01(-0.31%)
Jul 18, 2003 3.059 3.138 3.050 3.090 242,415 +0.03(+1.01%)
Jul 17, 2003 3.138 3.138 3.031 3.059 411,317 -0.10(-3.01%)
Jul 16, 2003 3.221 3.221 3.138 3.154 121,681 -0.04(-1.12%)
Jul 15, 2003 3.221 3.316 3.138 3.190 284,167 -0.03(-0.96%)
Jul 14, 2003 3.245 3.290 3.173 3.221 372,194 +0.03(+0.82%)
Jul 11, 2003 3.181 3.245 3.154 3.195 105,800 +0.04(+1.21%)
Jul 10, 2003 3.169 3.207 3.078 3.157 364,937 -0.01(-0.38%)
Jul 09, 2003 3.071 3.185 3.069 3.169 385,866 +0.08(+2.54%)
Jul 08, 2003 3.100 3.145 3.086 3.090 310,565 -0.04(-1.14%)
Jul 07, 2003 3.200 3.221 3.119 3.126 267,025 -0.07(-2.16%)
Jul 03, 2003 3.209 3.221 3.176 3.195 134,827 -0.01(-0.44%)
Jul 02, 2003 3.254 3.269 3.190 3.209 197,823 -0.02(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.